Skip to main content
logo
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
18.07
-0.20 (-1.09%)
Oct 7, 2026, 9:04 AM CET

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202618.1318.1318.0718.0718.07-1.09%3,143
Oct 6, 202617.8118.4017.8118.2718.272.41%505,208
Oct 5, 202617.7217.9117.5817.8417.841.13%239,564
Oct 2, 202617.6617.9917.6217.6417.64-0.90%423,873
Oct 1, 202618.1318.1317.5717.8017.80-1.60%664,146
Sep 30, 202617.6918.2717.6918.0918.092.15%727,022
Sep 29, 202617.8517.9517.6217.7117.71-0.78%426,309
Sep 28, 202617.9218.1417.8217.8517.850.06%463,921
Sep 25, 202617.7517.9817.6817.8417.840.62%491,824
Sep 24, 202617.4117.9317.3617.7317.731.37%528,697
Sep 23, 202617.6017.6317.3917.4917.49-0.40%298,730
Sep 22, 202617.0217.7717.0017.5617.563.84%945,651
Sep 21, 202616.9817.1216.8816.9116.910.30%461,266
Sep 18, 202616.8216.8816.7016.8616.86-550,982
Sep 17, 202616.9417.1516.8216.8616.86-0.47%547,498
Sep 16, 202617.0617.0616.8416.9416.94-0.99%573,085
Sep 15, 202617.4017.4016.8217.1117.11-2.17%989,810
Sep 14, 202617.3517.5917.2817.4917.490.81%314,083
Sep 11, 202617.4217.5917.3217.3517.35-0.63%262,102
Sep 10, 202617.8017.8217.2417.4617.46-2.18%568,404
Sep 9, 202618.0018.0017.1017.8517.85-1.65%733,536
Sep 8, 202618.2618.5118.0918.1518.15-0.93%326,872
Sep 7, 202618.3018.3218.0918.3218.32-333,506
Sep 4, 202618.4218.4218.2218.3218.32-0.38%250,834
Sep 3, 202618.2818.3918.0718.3918.390.22%396,584
Sep 2, 202618.3418.4218.1818.3518.35-0.16%529,507
Sep 1, 202618.3518.6618.1818.3818.38-0.33%876,877
Aug 31, 202618.4018.5818.4018.4418.440.22%543,117
Aug 28, 202618.1318.6018.1318.4018.401.77%1,029,124
Aug 27, 202618.2118.2117.8518.0818.08-0.60%386,089
Aug 26, 202617.9018.2317.8618.1918.191.73%751,553
Aug 25, 202617.3717.8917.3017.8817.882.94%1,066,516
Aug 24, 202617.2417.5017.2217.3717.370.99%619,385
Aug 21, 202617.1117.2517.0917.2017.200.47%370,565
Aug 20, 202617.0417.2317.0417.1217.120.18%335,778
Aug 19, 202616.8117.1616.7417.0917.091.67%406,652
Aug 18, 202616.7816.9616.7816.8116.81-0.41%309,991
Aug 17, 202616.9516.9816.7716.8816.88-1.06%338,595
Aug 14, 202617.2417.2616.9417.0617.06-0.70%346,520
Aug 13, 202617.0617.3417.0517.1817.180.59%529,841
Aug 12, 202617.1317.1316.8917.0817.08-298,273
Aug 11, 202616.9017.2416.9017.0817.080.65%496,670
Aug 10, 202617.0017.0016.8116.9716.970.53%155,356
Aug 7, 202616.9716.9816.7416.8816.880.42%288,144
Aug 6, 202617.0917.1516.8116.8116.81-1.12%417,238
Aug 5, 202616.6817.0016.6217.0017.002.53%834,921
Aug 4, 202616.3316.7616.3216.5816.580.67%650,484
Aug 3, 202616.7816.8116.3316.4716.47-1.32%666,411
Jul 31, 202616.9017.1516.5516.6916.69-1,351,943
Jul 30, 202616.2716.6916.2716.6916.691.95%591,468